Skip to main content

Wag! Group Co. - Common Stock (NQ: PET )

2.150 -0.050 (-2.27%)
Streaming Delayed Price Updated: 9:40 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 2.150 2.240 2.020 2.200 311,273 -0.02(-0.90%)
Feb 16, 2024 2.130 2.270 2.130 2.220 69,591 +0.03(+1.37%)
Feb 15, 2024 2.250 2.300 1.820 2.190 447,628 +0.14(+6.83%)
Feb 14, 2024 2.100 2.145 1.950 2.050 140,825 -0.07(-3.30%)
Feb 13, 2024 2.130 2.136 2.020 2.120 73,176 +0.01(+0.47%)
Feb 12, 2024 2.010 2.120 2.000 2.110 124,903 +0.13(+6.57%)
Feb 09, 2024 1.870 1.988 1.825 1.980 42,616 +0.13(+7.03%)
Feb 08, 2024 1.890 1.890 1.830 1.850 13,216 -0.01(-0.54%)
Feb 07, 2024 1.922 1.922 1.845 1.860 55,763 +0.01(+0.54%)
Feb 06, 2024 1.890 1.900 1.810 1.850 21,825 +0.02(+1.09%)
Feb 05, 2024 1.960 1.990 1.830 1.830 53,228 -0.17(-8.50%)
Feb 02, 2024 1.977 2.000 1.971 2.000 7,110 +0.00(+0.10%)
Feb 01, 2024 1.940 2.000 1.871 1.998 24,770 +0.09(+4.61%)
Jan 31, 2024 2.000 2.000 1.900 1.910 13,665 -0.10(-4.98%)
Jan 30, 2024 1.990 2.025 1.960 2.010 89,237 +0.03(+1.52%)
Jan 29, 2024 2.000 2.000 1.960 1.980 12,143 -0.01(-0.50%)
Jan 26, 2024 1.960 1.990 1.960 1.990 13,481 +0.00(+0.00%)
Jan 25, 2024 2.030 2.030 1.960 1.990 43,616 -0.03(-1.49%)
Jan 24, 2024 2.000 2.020 1.950 2.020 38,108 +0.03(+1.51%)
Jan 23, 2024 1.950 2.000 1.926 1.990 54,897 +0.07(+3.65%)
Jan 22, 2024 1.890 1.940 1.830 1.920 32,734 +0.05(+2.67%)
Jan 19, 2024 1.780 1.872 1.730 1.870 109,722 +0.07(+3.89%)
Jan 18, 2024 1.630 1.800 1.605 1.800 115,350 +0.21(+13.21%)
Jan 17, 2024 1.600 1.640 1.590 1.590 46,123 -0.04(-2.45%)
Jan 16, 2024 1.660 1.650 1.600 1.630 32,434 +0.00(+0.00%)
Jan 12, 2024 1.660 1.680 1.615 1.630 54,005 -0.06(-3.55%)
Jan 11, 2024 1.690 1.690 1.650 1.690 12,323 +0.00(+0.00%)
Jan 10, 2024 1.690 1.700 1.670 1.690 8,784 +0.01(+0.60%)
Jan 09, 2024 1.690 1.700 1.675 1.680 6,356 +0.00(+0.00%)
Jan 08, 2024 1.670 1.730 1.651 1.680 53,521 -0.02(-1.18%)
Jan 05, 2024 1.760 1.775 1.700 1.700 52,587 -0.06(-3.41%)
Jan 04, 2024 1.770 1.770 1.720 1.760 19,965 +0.01(+0.57%)
Jan 03, 2024 1.770 1.830 1.745 1.750 97,535 +0.00(+0.00%)
Jan 02, 2024 1.790 1.790 1.740 1.750 71,719 -0.00(-0.08%)
Dec 29, 2023 1.780 1.780 1.740 1.751 18,738 +0.00(+0.08%)
Dec 28, 2023 1.780 1.780 1.746 1.750 46,651 +0.00(+0.00%)
Dec 27, 2023 1.720 1.770 1.690 1.750 124,540 +0.00(+0.00%)
Dec 26, 2023 1.780 1.798 1.730 1.750 76,981 -0.03(-1.69%)
Dec 22, 2023 1.770 1.815 1.750 1.780 38,372 +0.00(+0.00%)
Dec 21, 2023 1.810 1.815 1.770 1.780 24,225 -0.02(-1.11%)
Dec 20, 2023 1.810 1.880 1.790 1.800 134,371 +0.00(+0.00%)
Dec 19, 2023 1.740 1.810 1.690 1.800 139,346 +0.07(+4.05%)
Dec 18, 2023 1.710 1.799 1.700 1.730 78,362 +0.02(+1.17%)
Dec 15, 2023 1.700 1.810 1.700 1.710 151,855 -0.03(-1.72%)
Dec 14, 2023 1.790 1.850 1.740 1.740 230,166 -0.01(-0.57%)
Dec 13, 2023 1.740 1.780 1.680 1.750 139,872 +0.05(+2.94%)
Dec 12, 2023 1.770 1.805 1.700 1.700 93,736 -0.05(-2.86%)
Dec 11, 2023 1.790 1.800 1.735 1.750 83,371 -0.01(-0.57%)
Dec 08, 2023 1.720 1.760 1.720 1.760 19,391 +0.01(+0.57%)
Dec 07, 2023 1.840 1.840 1.740 1.750 98,351 -0.07(-3.85%)
Dec 06, 2023 1.910 1.910 1.760 1.820 233,350 +0.06(+3.41%)
Dec 05, 2023 1.870 1.929 1.750 1.760 79,920 -0.01(-0.56%)
Dec 04, 2023 1.840 1.840 1.740 1.770 88,691 -0.02(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.